超达装备(301186)股票行情
超达装备(301186)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 54.90 | 55.90 | 0.97 | 1.77% | 54.50 | 57.50 | 29346 | 16446.71 | 3.88% | 0.00 |
| 2026-03-25 | 53.27 | 54.93 | 1.54 | 2.88% | 53.15 | 55.20 | 29280 | 15887.77 | 3.87% | 0.00 |
| 2026-03-24 | 50.45 | 53.39 | 3.56 | 7.14% | 50.32 | 53.39 | 35240 | 18308.03 | 4.66% | 0.00 |
| 2026-03-23 | 49.68 | 49.83 | -0.81 | -1.60% | 46.04 | 51.22 | 29404 | 14614.51 | 3.89% | 0.00 |
| 2026-03-20 | 52.55 | 50.64 | -1.96 | -3.73% | 49.66 | 52.55 | 34943 | 17758.39 | 4.62% | 0.00 |
| 2026-03-19 | 51.40 | 52.60 | 0.67 | 1.29% | 51.13 | 55.39 | 39527 | 21012.36 | 5.22% | 0.00 |
| 2026-03-18 | 50.20 | 51.93 | 1.81 | 3.61% | 50.00 | 51.95 | 14891 | 7615.57 | 1.97% | 0.00 |
| 2026-03-17 | 51.35 | 50.12 | -1.27 | -2.47% | 50.11 | 51.64 | 11105 | 5635.94 | 1.47% | 1000.00 |
| 2026-03-16 | 48.89 | 51.39 | 2.29 | 4.66% | 48.56 | 51.88 | 22842 | 11592.37 | 3.02% | 1000.00 |
| 2026-03-13 | 49.25 | 49.10 | -0.15 | -0.30% | 48.51 | 49.77 | 8486 | 4166.14 | 1.12% | 0.00 |
| 2026-03-12 | 51.02 | 49.25 | -1.95 | -3.81% | 49.14 | 51.30 | 12176 | 6068.42 | 1.61% | 1000.00 |
| 2026-03-11 | 51.07 | 51.20 | 0.35 | 0.69% | 50.86 | 51.50 | 9610 | 4918.75 | 1.27% | 1000.00 |
| 2026-03-10 | 49.38 | 50.85 | 1.95 | 3.99% | 49.30 | 50.85 | 12714 | 6395.73 | 1.68% | 0.00 |
| 2026-03-09 | 50.10 | 48.90 | -1.79 | -3.53% | 47.62 | 50.76 | 18072 | 8797.34 | 2.39% | 0.00 |
| 2026-03-06 | 49.86 | 50.69 | 0.59 | 1.18% | 49.86 | 50.95 | 8100 | 4097.77 | 1.07% | 1000.00 |
| 2026-03-05 | 50.58 | 50.10 | 0.41 | 0.83% | 49.76 | 51.02 | 8399 | 4229.65 | 1.11% | 1000.00 |
| 2026-03-04 | 49.58 | 49.69 | -0.78 | -1.55% | 49.16 | 50.30 | 12996 | 6460.74 | 1.72% | 0.00 |
| 2026-03-03 | 49.93 | 50.47 | 0.54 | 1.08% | 49.72 | 52.45 | 21188 | 10843.59 | 2.80% | 1054.00 |
| 2026-03-02 | 50.85 | 49.93 | -1.50 | -2.92% | 49.50 | 51.10 | 13901 | 6952.74 | 1.84% | 1000.00 |
| 2026-02-27 | 51.02 | 51.43 | 0.43 | 0.84% | 50.72 | 51.44 | 7717 | 3948.78 | 1.02% | 0.00 |
| 2026-02-26 | 51.15 | 51.00 | 0.21 | 0.41% | 50.51 | 51.17 | 7203 | 3657.82 | 0.95% | 0.00 |
| 2026-02-25 | 51.23 | 50.79 | -0.34 | -0.66% | 50.70 | 51.45 | 7761 | 3949.54 | 1.03% | 0.00 |
| 2026-02-24 | 50.90 | 51.13 | 0.45 | 0.89% | 50.71 | 51.46 | 9615 | 4921.84 | 1.27% | 0.00 |
| 2026-02-13 | 50.41 | 50.68 | 0.37 | 0.74% | 50.02 | 51.50 | 9090 | 4616.50 | 1.20% | 0.00 |
| 2026-02-12 | 50.41 | 50.31 | -0.33 | -0.65% | 49.63 | 50.68 | 7563 | 3790.33 | 1.00% | 0.00 |
| 2026-02-11 | 50.20 | 50.64 | 0.46 | 0.92% | 49.92 | 51.05 | 8188 | 4155.86 | 1.08% | 0.00 |
| 2026-02-10 | 50.01 | 50.18 | 0.32 | 0.64% | 49.49 | 50.49 | 9302 | 4648.35 | 1.23% | 0.00 |
| 2026-02-09 | 49.77 | 49.86 | 0.53 | 1.07% | 48.90 | 49.98 | 11657 | 5765.91 | 1.54% | 0.00 |
| 2026-02-06 | 49.29 | 49.33 | 0.02 | 0.04% | 49.23 | 50.46 | 10196 | 5082.74 | 1.35% | 0.00 |
| 2026-02-05 | 49.57 | 49.31 | -0.79 | -1.58% | 49.04 | 49.99 | 8767 | 4331.84 | 1.16% | 0.00 |
| 2026-02-04 | 49.82 | 50.10 | 0.31 | 0.62% | 49.58 | 51.45 | 14915 | 7544.22 | 1.97% | 0.00 |
| 2026-02-03 | 50.21 | 49.79 | 0.04 | 0.08% | 49.19 | 50.46 | 10447 | 5186.28 | 1.38% | 0.00 |
| 2026-02-02 | 51.14 | 49.75 | -1.40 | -2.74% | 49.53 | 51.25 | 14186 | 7177.90 | 1.88% | 0.00 |
| 2026-01-30 | 51.11 | 51.15 | 0.29 | 0.57% | 49.29 | 51.19 | 15254 | 7670.62 | 2.02% | 0.00 |
| 2026-01-29 | 51.35 | 50.86 | -0.43 | -0.84% | 50.60 | 52.80 | 18368 | 9474.43 | 2.43% | 0.00 |
| 2026-01-28 | 52.85 | 51.29 | -0.97 | -1.86% | 51.03 | 52.85 | 14880 | 7679.68 | 1.97% | 0.00 |
| 2026-01-27 | 52.50 | 52.26 | -0.53 | -1.00% | 51.62 | 53.19 | 13105 | 6849.22 | 1.74% | 0.00 |
| 2026-01-26 | 54.10 | 52.79 | -1.30 | -2.40% | 52.00 | 54.10 | 18412 | 9701.75 | 2.44% | 0.00 |
| 2026-01-23 | 53.75 | 54.09 | 0.44 | 0.82% | 53.56 | 54.86 | 19131 | 10353.44 | 2.53% | 0.00 |
| 2026-01-22 | 53.05 | 53.65 | 0.52 | 0.98% | 52.72 | 54.90 | 21669 | 11604.84 | 2.87% | 0.00 |
| 2026-01-21 | 51.23 | 53.13 | 1.55 | 3.01% | 51.18 | 53.28 | 23069 | 12131.17 | 3.06% | 0.00 |
| 2026-01-20 | 50.72 | 51.58 | 0.77 | 1.52% | 50.72 | 52.65 | 17667 | 9117.02 | 2.34% | 0.00 |
| 2026-01-19 | 49.98 | 50.81 | 0.68 | 1.36% | 49.93 | 51.99 | 22259 | 11338.89 | 2.95% | 0.00 |
| 2026-01-16 | 49.00 | 50.13 | 1.15 | 2.35% | 48.71 | 50.14 | 17492 | 8676.22 | 2.32% | 0.00 |
| 2026-01-15 | 48.06 | 48.98 | 0.53 | 1.09% | 48.06 | 49.65 | 14129 | 6908.23 | 1.87% | 0.00 |
| 2026-01-14 | 48.28 | 48.45 | 0.14 | 0.29% | 47.82 | 48.92 | 19193 | 9293.14 | 2.54% | 0.00 |
| 2026-01-13 | 48.93 | 48.31 | -0.59 | -1.21% | 47.82 | 48.99 | 17613 | 8518.43 | 2.33% | 0.00 |
| 2026-01-12 | 48.30 | 48.90 | 1.13 | 2.37% | 48.30 | 50.50 | 25418 | 12520.82 | 3.37% | 0.00 |
| 2026-01-09 | 47.74 | 47.77 | 0.02 | 0.04% | 47.41 | 48.22 | 12572 | 6005.60 | 1.67% | 0.00 |
| 2026-01-08 | 47.35 | 47.75 | 0.18 | 0.38% | 47.35 | 48.42 | 11963 | 5722.30 | 1.58% | 0.00 |
| 2026-01-07 | 47.92 | 47.57 | -0.35 | -0.73% | 47.53 | 48.36 | 13153 | 6291.66 | 1.74% | 0.00 |
| 2026-01-06 | 48.09 | 47.92 | 0.07 | 0.15% | 47.81 | 48.39 | 18457 | 8872.83 | 2.45% | 0.00 |
| 2026-01-05 | 48.44 | 47.85 | -0.71 | -1.46% | 47.66 | 49.07 | 19885 | 9575.81 | 2.63% | 0.00 |
| 2025-12-31 | 47.49 | 48.56 | 0.93 | 1.95% | 47.49 | 48.76 | 17654 | 8517.11 | 2.34% | 0.00 |
| 2025-12-30 | 47.02 | 47.63 | 0.47 | 1.00% | 46.63 | 47.99 | 9617 | 4550.72 | 1.27% | 0.00 |
| 2025-12-29 | 46.83 | 47.16 | 0.27 | 0.58% | 46.35 | 47.61 | 10180 | 4782.70 | 1.35% | 0.00 |
| 2025-12-26 | 47.47 | 46.89 | -0.59 | -1.24% | 46.72 | 47.69 | 8781 | 4142.69 | 1.16% | 0.00 |
| 2025-12-25 | 46.99 | 47.48 | 0.54 | 1.15% | 46.61 | 47.64 | 6822 | 3225.56 | 0.90% | 0.00 |
| 2025-12-24 | 46.44 | 46.94 | 0.64 | 1.38% | 46.03 | 46.96 | 7605 | 3555.08 | 1.01% | 0.00 |
| 2025-12-23 | 46.64 | 46.30 | -0.33 | -0.71% | 46.06 | 46.70 | 9489 | 4393.21 | 1.26% | 0.00 |
| 2025-12-22 | 46.35 | 46.63 | 0.63 | 1.37% | 45.75 | 46.82 | 8837 | 4101.46 | 1.17% | 0.00 |
| 2025-12-19 | 45.00 | 46.00 | 0.77 | 1.70% | 45.00 | 46.22 | 6505 | 2989.33 | 0.86% | 0.00 |
| 2025-12-18 | 44.30 | 45.23 | 0.79 | 1.78% | 44.04 | 45.66 | 7863 | 3554.64 | 1.04% | 0.00 |
| 2025-12-17 | 44.30 | 44.44 | 0.06 | 0.14% | 43.63 | 44.71 | 8208 | 3613.00 | 1.09% | 0.00 |
| 2025-12-16 | 45.19 | 44.38 | -0.80 | -1.77% | 44.33 | 45.19 | 6662 | 2973.05 | 0.88% | 0.00 |
| 2025-12-15 | 44.90 | 45.18 | 0.23 | 0.51% | 44.45 | 45.61 | 7687 | 3470.57 | 1.02% | 0.00 |
| 2025-12-12 | 45.58 | 44.95 | -0.31 | -0.68% | 44.89 | 45.98 | 8553 | 3886.99 | 1.13% | 0.00 |
| 2025-12-11 | 46.23 | 45.26 | -0.83 | -1.80% | 45.16 | 46.23 | 7339 | 3342.03 | 0.97% | 0.00 |
| 2025-12-10 | 46.38 | 46.09 | -0.11 | -0.24% | 45.68 | 46.62 | 5252 | 2424.69 | 0.70% | 0.00 |
| 2025-12-09 | 46.97 | 46.20 | -0.77 | -1.64% | 46.04 | 47.60 | 6943 | 3246.99 | 0.92% | 0.00 |
| 2025-12-08 | 46.53 | 46.97 | 0.41 | 0.88% | 46.46 | 47.10 | 6101 | 2855.83 | 0.81% | 0.00 |
| 2025-12-05 | 46.12 | 46.56 | 0.62 | 1.35% | 45.59 | 46.65 | 5896 | 2726.66 | 0.78% | 0.00 |
| 2025-12-04 | 46.67 | 45.94 | -0.56 | -1.20% | 45.60 | 46.77 | 7457 | 3438.82 | 0.99% | 0.00 |
| 2025-12-03 | 46.96 | 46.50 | -0.46 | -0.98% | 46.31 | 47.50 | 8069 | 3768.62 | 1.07% | 0.00 |
| 2025-12-02 | 47.49 | 46.96 | -0.52 | -1.10% | 46.84 | 47.75 | 7675 | 3624.03 | 1.02% | 0.00 |
| 2025-12-01 | 47.27 | 47.48 | -0.06 | -0.13% | 47.27 | 48.45 | 9598 | 4579.34 | 1.27% | 0.00 |
| 2025-11-28 | 47.30 | 47.54 | 0.15 | 0.32% | 46.55 | 47.60 | 7613 | 3593.25 | 1.01% | 0.00 |
| 2025-11-27 | 47.00 | 47.39 | 0.22 | 0.47% | 47.00 | 47.69 | 7058 | 3339.81 | 0.94% | 0.00 |
| 2025-11-26 | 46.39 | 47.17 | 0.57 | 1.22% | 46.39 | 47.85 | 17382 | 8217.50 | 2.30% | 0.00 |
| 2025-11-25 | 47.00 | 46.60 | 0.12 | 0.26% | 46.24 | 47.30 | 11716 | 5471.10 | 1.55% | 0.00 |
深证大盘股票行情在线 K线走势图
超达装备(301186)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
